Dark

SPY20270115P705
SPY Jan 15 2027 705.00 Put (SPY270115P00705000)
option OPRA

EOD

Jul 27, 2026

19.55-3.978%(-0.81)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	20.3900	20.6500	19.5500	19.5500	-3.978%	109	3,866	0.000%
2026-07-24	20.9100	20.9100	18.9700	20.3600	-4.682%	65	3,837	-3.978%
2026-07-23	20.6600	22.0000	20.6300	21.3600	+17.556%	136	3,789	-8.474%
2026-07-22	17.9800	18.2400	17.5900	18.1700	+1.736%	260	3,680	+7.595%
2026-07-21	18.4400	18.4500	17.7100	17.8600	-9.752%	20	3,431	+9.462%
2026-07-20	18.2600	19.9300	18.2600	19.7900	-2.368%	160	3,430	-1.213%
2026-07-17	20.8300	21.0100	18.9300	20.2700	+10.403%	194	3,283	-3.552%
2026-07-16	16.8700	18.3600	16.8700	18.3600	+2.000%	129	3,122	+6.481%
2026-07-15	17.3000	18.0400	17.2900	18.0000	+2.564%	99	3,015	+8.611%
2026-07-14	17.8300	17.8400	17.5500	17.5500	-5.442%	15	2,927	+11.396%
2026-07-13	17.7300	18.7400	17.7300	18.5600	+6.239%	263	2,926	+5.334%
2026-07-10	17.6700	17.6700	17.4700	17.4700	-3.052%	5	2,825	+11.906%
2026-07-09	18.2300	18.2300	17.9700	18.0200	-6.970%	8	2,825	+8.491%
2026-07-08	20.7300	20.9100	19.3700	19.3700	+3.142%	21	2,822	+0.929%
2026-07-07	19.2300	19.2300	18.1800	18.7800	+5.210%	133	2,823	+4.100%
2026-07-06	18.5100	18.5500	17.8500	17.8500	-12.671%	41	2,757	+9.524%
2026-07-02	19.0400	21.1200	19.0400	20.4400	+5.307%	57	2,766	-4.354%
2026-07-01	20.5000	20.5000	18.7400	19.4100	+0.622%	23	2,766	+0.721%
2026-06-30	20.0500	20.0800	19.2900	19.2900	-8.405%	11	2,771	+1.348%
2026-06-29	21.3500	21.7800	20.9900	21.0600	-12.213%	236	2,771	-7.170%
2026-06-26	24.1900	24.1900	23.0300	23.9900	+3.673%	73	2,641	-18.508%
2026-06-25	22.6500	23.1400	22.6500	23.1400	-5.551%	6	2,575	-15.514%
2026-06-24	23.8800	24.6200	22.6200	24.5000	+0.204%	7	2,572	-20.204%
2026-06-23	23.5200	24.4500	23.3200	24.4500	+15.330%	46	2,581	-20.041%
2026-06-22	20.2600	21.4200	20.2600	21.2000	-0.563%	141	2,548	-7.783%
2026-06-18	21.1700	21.3200	20.6100	21.3200	-7.586%	20	2,511	-8.302%
2026-06-17	22.0600	23.2500	22.0600	23.0700	+13.814%	14	2,511	-15.258%
2026-06-16	20.3700	20.3800	20.2700	20.2700	+0.099%	4	2,511	-3.552%
2026-06-15	20.6800	20.6800	19.9100	20.2500	-15.695%	31	2,527	-3.457%
2026-06-12	24.4100	24.4100	24.0200	24.0200	-8.145%	17	2,527	-18.609%
2026-06-11	28.0300	29.2700	26.1500	26.1500	-10.445%	25	2,527	-25.239%
2026-06-10	25.9100	29.5400	25.9100	29.2000	+10.984%	196	2,522	-33.048%
2026-06-09	24.4900	28.9900	24.4900	26.3100	+5.875%	195	2,376	-25.694%
2026-06-08	23.6200	25.2500	23.6200	24.8500	-4.899%	12	2,375	-21.328%
2026-06-05	22.7100	27.0100	22.7100	26.1300	+26.110%	64	2,369	-25.182%
2026-06-04	21.8900	22.0900	20.7200	20.7200	-5.258%	18	2,339	-5.647%
2026-06-03	21.7200	22.0800	21.6200	21.8700	+4.942%	24	2,335	-10.608%
2026-06-02	21.2000	21.2000	20.7900	20.8400	+1.263%	43	2,337	-6.190%
2026-06-01	21.1600	21.1800	20.5200	20.5800	-1.058%	85	2,314	-5.005%
2026-05-29	21.0500	21.1800	20.7200	20.8000	-3.926%	20	2,354	-6.010%
2026-05-28	22.6500	22.6500	21.6300	21.6500	-5.376%	144	2,351	-9.700%
2026-05-27	22.9800	23.0600	22.8000	22.8800	-1.209%	412	2,438	-14.554%
2026-05-26	22.9000	23.4500	22.7500	23.1600	-2.893%	250	2,419	-15.587%
2026-05-22	23.9000	23.9300	23.7400	23.8500	-4.024%	342	2,380	-18.029%
2026-05-21	26.6200	26.6200	24.6300	24.8500	-4.460%	156	2,329	-21.328%
2026-05-20	26.3300	26.3400	25.9700	26.0100	-4.760%	25	2,329	-24.837%
2026-05-19	26.9600	27.3100	26.8800	27.3100	-1.408%	35	2,273	-28.415%
2026-05-18	26.4700	28.0100	26.3300	27.7000	+2.783%	39	2,273	-29.422%
2026-05-15	26.8700	27.1000	26.3200	26.9500	+7.285%	49	2,273	-27.458%
2026-05-14	26.0700	26.0700	25.1200	25.1200	-4.776%	56	2,169	-22.174%
2026-05-13	27.1400	27.1400	26.3800	26.3800	-5.516%	7	2,193	-25.891%
2026-05-12	28.1400	29.0100	27.9200	27.9200	+1.196%	24	2,193	-29.979%
2026-05-11	27.6900	27.7700	27.0500	27.5900	-0.648%	35	2,193	-29.141%
2026-05-08	27.8900	27.9900	27.5900	27.7700	-3.004%	45	2,179	-29.600%
2026-05-07	28.2300	29.3500	28.2300	28.6300	+0.881%	14	2,180	-31.715%
2026-05-06	29.7700	29.7700	28.2800	28.3800	-7.947%	38	2,169	-31.113%
2026-05-05	31.0700	31.3000	30.7500	30.8300	-5.949%	79	2,164	-36.588%
2026-05-04	31.7400	33.6900	31.1000	32.7800	+4.295%	53	2,096	-40.360%
2026-05-01	31.2700	31.4300	30.1700	31.4300	-2.361%	24	2,083	-37.798%
2026-04-30	35.1000	35.1000	32.0800	32.1900	-8.733%	106	2,083	-39.267%
2026-04-29	34.9100	35.8200	34.9100	35.2700	+0.399%	109	2,098	-44.570%
2026-04-28	35.4700	36.0000	35.1300	35.1300	+2.809%	666	2,061	-44.350%
2026-04-27	35.0000	35.0000	34.1300	34.1700	-1.043%	25	1,782	-42.786%
2026-04-24	35.7700	35.7700	34.4500	34.5300	-4.981%	444	1,773	-43.383%
2026-04-23	35.7800	38.7800	34.9400	36.3400	+3.356%	306	1,486	-46.203%
2026-04-22	35.8800	36.0800	35.1600	35.1600	-4.353%	230	1,434	-44.397%
2026-04-21	35.3200	38.3200	35.2700	36.7600	+1.323%	63	1,303	-46.817%
2026-04-20	35.7000	37.0000	35.7000	36.2800	+3.274%	101	1,303	-46.114%
2026-04-17	36.2300	36.6400	34.5000	35.1300	-8.229%	254	1,266	-44.350%
2026-04-16	38.4400	39.7000	38.2800	38.2800	-1.289%	51	1,211	-48.929%
2026-04-15	39.6000	39.8300	38.7800	38.7800	-5.067%	14	1,215	-49.587%
2026-04-14	42.1000	42.1000	40.6000	40.8500	-10.749%	690	1,212	-52.142%
2026-04-13	47.4600	47.4600	45.7700	45.7700	-4.923%	4	1,226	-57.286%
2026-04-10	47.0300	48.1400	47.0300	48.1400	+0.986%	7	1,228	-59.389%
2026-04-09	50.1800	50.1800	47.6500	47.6700	-5.172%	26	1,234	-58.989%
2026-04-08	50.3100	51.8700	50.2700	50.2700	-23.017%	58	1,242	-61.110%
2026-04-07	65.3000	65.3000	65.3000	65.3000	+2.867%	2	1,241	-70.061%
2026-04-01	63.4800	63.4800	63.4800	63.4800	-9.650%	1	1,243	-69.203%
2026-03-31	70.2600	70.2600	70.2600	70.2600	-14.898%	1	1,243	-72.175%
2026-03-30	81.8600	82.6200	81.8600	82.5600	+5.481%	16	1,243	-76.320%
2026-03-27	78.2700	78.2700	78.2700	78.2700	+24.932%	1	1,247	-75.022%
2026-03-19	65.1800	65.1800	62.6500	62.6500	+12.377%	36	1,248	-68.795%
2026-03-17	55.4700	55.7600	55.4700	55.7500	-3.446%	27	1,252	-64.933%
2026-03-16	58.1100	58.1100	57.7400	57.7400	-7.793%	3	1,254	-66.141%
2026-03-13	58.8700	62.6200	58.8700	62.6200	+8.115%	5	1,257	-68.780%
2026-03-12	57.9200	57.9200	57.9200	57.9200	+5.443%	2	1,260	-66.247%
2026-03-11	55.6700	55.6700	54.8900	54.9300	+5.635%	5	1,262	-64.409%
2026-03-10	51.2900	52.0000	50.3600	52.0000	-3.130%	3	1,265	-62.404%
2026-03-05	53.6800	53.6800	53.6800	53.6800	+12.844%	1	1,265	-63.580%
2026-03-04	47.4300	47.6200	46.9500	47.5700	-1.816%	7	1,264	-58.903%
2026-03-02	48.3200	48.4500	48.3200	48.4500	-0.021%	9	1,257	-59.649%
2026-02-27	49.2200	49.5700	48.4000	48.4600	+5.508%	12	1,252	-59.657%
2026-02-26	47.3800	47.3800	45.8800	45.9300	+2.752%	34	1,250	-57.435%
2026-02-25	45.4500	45.7200	44.6300	44.7000	-6.505%	48	1,188	-56.264%
2026-02-24	48.0900	48.2700	47.1400	47.8100	-5.626%	31	1,188	-59.109%
2026-02-23	49.2000	50.7400	49.0100	50.6600	+8.503%	39	1,158	-61.409%
2026-02-20	47.7400	48.1900	46.6900	46.6900	-5.294%	8	1,122	-58.128%
2026-02-19	49.3000	49.3000	49.3000	49.3000	+5.908%	2	1,120	-60.345%
2026-02-18	46.5500	46.5500	46.5500	46.5500	-6.130%	1	1,119	-58.002%
2026-02-17	50.2700	50.2700	49.1600	49.5900	-2.669%	11	1,118	-60.577%
2026-02-13	49.4900	50.9500	48.6100	50.9500	+2.268%	14	1,099	-61.629%
2026-02-12	46.9400	49.8300	46.9400	49.8200	+14.740%	15	1,099	-60.759%
2026-02-10	43.4200	43.4200	43.4200	43.4200	-0.822%	1	1,085	-54.975%
2026-02-09	43.7800	43.7800	43.7800	43.7800	-5.300%	1	1,084	-55.345%
2026-02-06	47.1800	47.1800	46.2300	46.2300	-10.908%	3	1,085	-57.711%
2026-02-05	50.3000	53.2400	50.3000	51.8900	+10.381%	20	1,087	-62.324%
2026-02-04	46.5400	49.9700	46.5400	47.0100	+1.490%	38	1,088	-58.413%
2026-02-03	44.9100	47.6700	44.6900	46.3200	+6.704%	17	1,084	-57.794%
2026-02-02	43.0400	43.4100	42.8800	43.4100	-6.201%	5	1,085	-54.964%
2026-01-30	45.3900	46.2800	45.3400	46.2800	+4.564%	73	1,084	-57.757%
2026-01-29	47.8900	48.0600	44.2600	44.2600	+2.029%	18	1,040	-55.829%
2026-01-28	42.8500	43.7100	42.8500	43.3800	+1.048%	14	1,027	-54.933%
2026-01-27	43.0200	43.1500	42.8300	42.9300	-1.740%	14	1,018	-54.461%
2026-01-26	43.8600	43.8600	43.5100	43.6900	-3.809%	16	1,027	-55.253%
2026-01-23	45.9500	45.9500	45.3400	45.4200	-1.067%	7	1,015	-56.957%
2026-01-22	45.2200	45.9100	44.6800	45.9100	-2.733%	10	1,008	-57.417%
2026-01-21	48.0700	48.0700	46.4100	47.2000	-7.487%	6	1,007	-58.581%
2026-01-20	49.4400	51.0200	49.4400	51.0200	+15.195%	6	1,006	-61.682%
2026-01-16	44.4500	44.4500	44.2900	44.2900	+1.653%	7	1,009	-55.859%
2026-01-15	43.6000	43.7000	43.3700	43.5700	-6.822%	9	1,009	-55.130%
2026-01-14	46.1800	47.3400	46.1800	46.7600	+3.658%	11	1,015	-58.191%
2026-01-13	44.4200	45.1100	43.5400	45.1100	+4.445%	8	1,016	-56.661%
2026-01-12	43.0700	43.1900	43.0700	43.1900	-1.144%	10	1,023	-54.735%
2026-01-09	43.6900	43.6900	43.6900	43.6900	-5.084%	1	1,013	-55.253%
2026-01-08	46.0800	46.0800	46.0300	46.0300	+1.701%	2	1,013	-57.528%
2026-01-07	45.1200	45.3400	44.5000	45.2600	+0.802%	8	1,011	-56.805%
2026-01-06	45.9700	45.9700	44.7800	44.9000	-5.850%	12	1,011	-56.459%
2026-01-02	46.6300	48.7300	46.6300	47.6900	+2.603%	3	1,003	-59.006%
2025-12-29	46.4800	46.4800	46.4800	46.4800	+2.832%	2	1,003	-57.939%
2025-12-26	45.2000	45.2000	45.2000	45.2000	-1.116%	1	1,002	-56.748%
2025-12-23	46.5500	46.5500	45.6100	45.7100	-14.497%	20	1,001	-57.230%
2025-12-18	53.0300	53.6100	53.0300	53.4600	-2.303%	4	1,000	-63.431%
2025-12-17	52.3100	54.7200	52.3100	54.7200	+2.453%	4	999	-64.273%
2025-12-16	53.3800	53.4100	53.3800	53.4100	+4.398%	2	997	-63.396%
2025-12-12	48.3600	51.1600	48.3600	51.1600	+3.374%	9	996	-61.787%
2025-12-10	51.6100	51.7000	49.3500	49.4900	-2.694%	8	990	-60.497%
2025-12-08	50.8600	50.8600	50.8600	50.8600	+1.883%	1	990	-61.561%
2025-12-05	49.9200	49.9200	49.9200	49.9200	-2.823%	7	989	-60.837%
2025-12-04	50.9900	51.3700	50.9900	51.3700	-1.496%	3	982	-61.943%
2025-12-03	52.1500	52.1500	52.1500	52.1500	+0.637%	1	981	-62.512%
2025-12-02	52.7700	52.7700	51.7100	51.8200	-1.408%	69	980	-62.273%
2025-12-01	52.5600	52.5600	52.5600	52.5600	+0.516%	1	911	-62.804%
2025-11-28	52.0500	52.2900	52.0500	52.2900	-8.150%	2	911	-62.612%
2025-11-25	56.9300	56.9300	56.9300	56.9300	-2.233%	1	910	-65.660%
2025-11-20	57.9100	58.2300	57.9100	58.2300	-8.126%	4	909	-66.426%
2025-11-19	63.3800	63.3800	63.3800	63.3800	-3.751%	1	907	-69.154%
2025-11-18	66.0200	66.0200	65.8500	65.8500	+3.717%	24	908	-70.311%
2025-11-14	63.4900	63.4900	63.4900	63.4900	+18.651%	1	907	-69.208%
2025-11-12	52.3200	53.5100	52.3200	53.5100	+0.867%	24	907	-63.465%
2025-11-11	53.0500	53.0500	53.0500	53.0500	-3.982%	1	888	-63.148%
2025-11-10	55.2500	55.2500	55.2500	55.2500	-6.229%	1	887	-64.615%
2025-11-06	57.2000	58.9200	56.8800	58.9200	+9.987%	3	886	-66.819%
2025-11-05	53.8700	53.8700	53.5700	53.5700	-1.886%	2	886	-63.506%
2025-10-31	54.6000	54.6000	54.6000	54.6000	+3.038%	1	885	-64.194%
2025-10-24	53.5000	53.5000	52.7800	52.9900	-5.779%	4	884	-63.106%
2025-10-20	56.1900	56.2500	56.1900	56.2400	-7.758%	7	881	-65.238%
2025-10-15	59.3700	60.9700	59.3400	60.9700	-6.873%	11	881	-67.935%
2025-10-10	65.4700	65.4700	65.4700	65.4700	+14.739%	1	875	-70.139%
2025-10-09	56.4900	57.1100	56.4900	57.0600	+2.626%	4	874	-65.738%
2025-10-08	55.6000	55.6000	55.6000	55.6000	+0.761%	8	871	-64.838%
2025-10-07	55.1800	55.1800	55.1800	55.1800	-0.845%	25	838	-64.570%
2025-10-06	55.6500	55.6500	55.6500	55.6500	-1.084%	1	838	-64.870%
2025-10-01	58.3300	58.8600	56.2100	56.2600	-4.902%	43	837	-65.251%
2025-09-30	59.1900	59.1900	59.1600	59.1600	+1.128%	2	815	-66.954%
2025-09-29	58.5000	58.5000	58.5000	58.5000	-3.672%	1	814	-66.581%
2025-09-26	61.0500	61.0500	60.7300	60.7300	-1.043%	6	814	-67.808%
2025-09-25	62.6400	62.7400	61.3700	61.3700	+1.640%	4	811	-68.144%
2025-09-24	60.6600	60.8900	60.3600	60.3800	+1.428%	52	809	-67.622%
2025-09-23	57.1500	59.6900	57.0700	59.5300	+4.954%	102	781	-67.159%
2025-09-22	58.6600	58.6600	56.7200	56.7200	-1.885%	710	730	-65.532%
2025-09-19	57.9900	57.9900	57.8100	57.8100	-6.137%	22	36	-66.182%
2025-09-17	61.7100	61.7600	61.5900	61.5900	+2.513%	24	24	-68.258%
2025-09-16	59.7800	60.4600	59.7800	60.0800	+0.502%	16	12	-67.460%
2025-09-15	59.8200	59.8200	59.7800	59.7800	-2.176%	2	6	-67.297%
2025-09-11	61.1100	61.1100	61.1100	61.1100	-5.300%	2	6	-68.009%
2025-09-09	64.5300	64.5300	64.5300	64.5300	-2.743%	2	8	-69.704%
2025-09-08	66.2000	66.3500	66.2000	66.3500	+3.964%	2	6	-70.535%
2025-09-05	63.8600	63.8600	63.8200	63.8200	-8.594%	4	6	-69.367%
2025-09-03	69.7200	69.8200	69.7200	69.8200	+3.147%	2	9	-71.999%
2025-08-27	67.6900	67.6900	67.6900	67.6900	-0.602%	1	9	-71.118%
2025-08-22	68.1000	68.1000	68.1000	68.1000	-5.298%	2	8	-71.292%
2025-08-19	71.9100	71.9100	71.9100	71.9100	+4.067%	1	6	-72.813%
2025-08-15	69.8000	69.8000	69.1000	69.1000	-10.330%	3	6	-71.708%
2025-08-07	77.0600	77.0600	77.0600	77.0600	-31.288%	3	4	-74.630%
2025-05-20	112.0900	112.1500	112.0900	112.1500	-32.691%	2	1	-82.568%
2025-04-03	166.7000	166.7000	166.6200	166.6200	+66.837%	2	1	-88.267%
2025-02-06	99.8700	99.8700	99.8700	99.8700	-4.321%	1	2	-80.425%
2025-02-05	104.3800	104.3800	104.3800	104.3800	-2.694%	1	2	-81.270%
2025-01-27	107.3300	107.3300	107.2700	107.2700	+8.004%	2	4	-81.775%
2025-01-23	99.3200	99.3200	99.3200	99.3200	+1.089%	1	54	-80.316%
2025-01-22	98.7000	98.7000	97.3500	98.2500	-4.333%	52	53	-80.102%
2025-01-21	102.4700	102.7000	102.4700	102.7000	-13.726%	2	1	-80.964%
2024-12-31	119.1200	119.1200	119.0400	119.0400	+0.770%	2	2	-83.577%
2024-12-30	118.1300	118.1300	118.1300	118.1300	+2.650%	1	2	-83.450%
2024-12-19	115.0800	115.0800	115.0800	115.0800	+11.891%	1	1	-83.012%
2024-12-18	102.8500	102.8500	102.8500	102.8500	-1.087%	8	10	-80.992%
2024-12-02	103.9800	103.9800	103.9800	103.9800	-4.737%	1	10	-81.198%
2024-11-22	109.1500	109.1500	109.1500	109.1500	0.000%	18	9	-82.089%

.dark-mode .F65Czm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F65Czm{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P705SPY Jan 15 2027 705.00 Put (SPY270115P00705000)option OPRA

SPY20270115P705
SPY Jan 15 2027 705.00 Put (SPY270115P00705000)
option OPRA